China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.55	21.64	21.50	21.63	21.63	-0.18%	61,209
May 28, 2026	21.63	21.86	21.54	21.67	21.67	-1.14%	119,153
May 27, 2026	21.80	21.93	21.80	21.92	21.92	-1.79%	57,884
May 26, 2026	22.28	22.32	22.13	22.32	22.32	0.13%	42,357
May 22, 2026	22.18	22.29	22.08	22.29	22.29	0.32%	117,229
May 21, 2026	22.23	22.31	22.10	22.22	22.22	-0.49%	43,636
May 20, 2026	22.30	22.33	22.16	22.33	22.33	-0.80%	62,523
May 19, 2026	22.46	22.52	22.39	22.51	22.51	0.76%	36,862
May 18, 2026	21.80	22.40	21.45	22.34	22.34	0.27%	54,466
May 15, 2026	22.30	22.33	22.25	22.28	22.28	-1.81%	33,297
May 14, 2026	21.77	22.71	21.77	22.69	22.69	-0.53%	47,568
May 13, 2026	22.52	23.00	22.31	22.81	22.81	0.68%	104,791
May 12, 2026	22.67	22.71	22.59	22.66	22.66	0.16%	76,217
May 11, 2026	22.64	22.68	22.50	22.62	22.62	1.12%	38,947
May 8, 2026	22.41	22.42	22.33	22.37	22.37	-0.84%	42,922
May 7, 2026	22.69	22.69	22.53	22.56	22.56	-1.53%	61,030
May 6, 2026	22.75	22.94	22.75	22.91	22.91	2.05%	57,146
May 5, 2026	22.42	22.45	22.35	22.45	22.45	-0.24%	43,129
May 4, 2026	22.52	22.56	22.45	22.51	22.51	-0.60%	91,390
May 1, 2026	22.60	22.70	22.49	22.64	22.64	0.27%	50,089
Apr 30, 2026	22.44	22.62	22.35	22.58	22.58	0.18%	136,677
Apr 29, 2026	22.05	22.83	22.00	22.54	22.54	-0.88%	190,844
Apr 28, 2026	22.66	22.75	22.62	22.74	22.74	0.53%	67,758
Apr 27, 2026	22.45	22.89	22.00	22.62	22.62	-0.79%	46,505
Apr 24, 2026	22.84	22.84	22.76	22.80	22.80	1.69%	36,364
Apr 23, 2026	22.51	22.54	22.38	22.42	22.42	0.27%	54,831
Apr 22, 2026	22.41	22.42	22.35	22.36	22.36	-1.71%	72,970
Apr 21, 2026	22.78	22.89	22.62	22.75	22.75	0.31%	54,308
Apr 20, 2026	22.38	22.73	22.38	22.68	22.68	1.70%	99,097
Apr 17, 2026	22.15	22.68	22.15	22.30	22.30	2.58%	110,239
Apr 16, 2026	21.70	21.80	21.66	21.74	21.74	0.25%	53,115
Apr 15, 2026	21.24	21.69	20.81	21.69	21.69	-0.16%	47,600
Apr 14, 2026	20.81	21.77	20.81	21.72	21.72	0.60%	67,836
Apr 13, 2026	21.50	21.69	21.48	21.59	21.59	-0.23%	80,333
Apr 10, 2026	21.89	21.89	21.31	21.64	21.64	-0.23%	61,830
Apr 9, 2026	21.58	21.73	21.50	21.69	21.69	-0.05%	49,617
Apr 8, 2026	21.81	21.82	21.66	21.70	21.70	0.56%	66,739
Apr 7, 2026	21.50	21.70	21.41	21.58	21.58	-0.28%	154,526
Apr 6, 2026	21.79	21.81	21.55	21.64	21.64	0.09%	159,043
Apr 2, 2026	21.53	21.69	21.52	21.62	21.62	0.75%	49,886
Apr 1, 2026	21.41	21.50	21.41	21.46	21.46	-1.51%	41,370
Mar 31, 2026	21.22	21.79	21.00	21.79	21.79	4.11%	97,683
Mar 30, 2026	20.98	21.05	20.92	20.93	20.93	0.34%	98,275
Mar 27, 2026	20.52	21.00	19.57	20.86	20.86	2.36%	140,734
Mar 26, 2026	21.00	21.00	19.68	20.38	20.38	-1.36%	57,706
Mar 25, 2026	20.52	20.67	20.52	20.66	20.66	2.02%	62,017
Mar 24, 2026	20.37	20.37	20.12	20.25	20.25	0.60%	105,508
Mar 23, 2026	20.17	20.37	20.01	20.13	20.13	-0.79%	112,649
Mar 20, 2026	20.37	20.85	19.82	20.29	20.29	-3.01%	58,335
Mar 19, 2026	20.44	20.92	20.44	20.92	20.92	2.25%	60,282